| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
19.902,75 |
17.06. |
+242,95 |
+1,24% |
- |
- |
19.902,75 |
0,00 |
 |
|
Booking Holdings |
A2JEXP |
3.953,070 |
17.06. / 23:11 |
+93,970 |
+2,43% |
3.814,000 |
4.043,000 |
3.953,070 |
267,00 |
|
|
Broadcom |
A2JG9Z |
1.828,870 |
17.06. / 23:31 |
+93,830 |
+5,41% |
1.850,200 |
1.852,000 |
1.828,870 |
387.109,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.043,250 |
17.06. / 23:03 |
+35,940 |
+3,57% |
1.036,610 |
1.060,000 |
1.043,250 |
29,00 |
|
|
Lam Research Corp |
869686 |
1.071,700 |
17.06. / 23:24 |
+35,720 |
+3,45% |
1.068,500 |
1.074,000 |
1.071,700 |
10.107,00 |
|
|
ASML Holding NV |
A1J85V |
1.052,470 |
17.06. / 23:25 |
+24,570 |
+2,39% |
1.040,430 |
1.041,040 |
1.052,470 |
16.654,00 |
|
|
KLA Corp |
865884 |
848,880 |
17.06. / 23:30 |
+24,040 |
+2,91% |
822,000 |
860,000 |
848,880 |
2.901,00 |
|
|
Synopsys |
883703 |
612,720 |
17.06. / 23:29 |
+22,510 |
+3,81% |
611,900 |
619,990 |
612,720 |
2.072,00 |
|
|
Autodesk |
869964 |
240,510 |
17.06. / 23:25 |
+14,640 |
+6,48% |
240,690 |
241,720 |
240,510 |
3.191,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
867,910 |
17.06. / 23:19 |
+12,240 |
+1,43% |
869,000 |
870,950 |
867,910 |
5.523,00 |
|
|
Cintas Corp |
880205 |
707,440 |
17.06. / 23:27 |
+11,750 |
+1,69% |
700,210 |
739,000 |
707,440 |
469,00 |
|
|
Cadence Design Systems |
873567 |
322,080 |
17.06. / 23:26 |
+9,980 |
+3,20% |
320,100 |
323,940 |
322,080 |
1.884,00 |
|
|
Charter Communications |
A2AJX9 |
285,950 |
17.06. / 23:28 |
+9,690 |
+3,51% |
277,000 |
285,950 |
285,950 |
1.255,00 |
|
|
Tesla |
A1CX3T |
187,440 |
17.06. / 23:30 |
+9,430 |
+5,30% |
186,660 |
186,800 |
187,440 |
1,87 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.045,370 |
17.06. / 22:36 |
+8,850 |
+0,85% |
1.035,000 |
1.045,370 |
1.045,370 |
25,00 |
|
|
lululemon athletica |
A0MXBY |
312,910 |
17.06. / 23:28 |
+6,900 |
+2,25% |
310,010 |
313,250 |
312,910 |
3.974,00 |
|
|
QUALCOMM |
883121 |
222,220 |
17.06. / 23:30 |
+6,890 |
+3,20% |
228,000 |
228,140 |
222,220 |
640.038,00 |
|
|
Intuit |
886053 |
602,520 |
17.06. / 23:24 |
+6,820 |
+1,14% |
596,430 |
602,500 |
602,520 |
1.289,00 |
|
|
Micron Technology |
869020 |
147,830 |
17.06. / 23:31 |
+6,470 |
+4,58% |
151,600 |
151,670 |
147,830 |
874.322,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
675,830 |
17.06. / 23:31 |
+6,450 |
+0,96% |
675,050 |
677,000 |
675,830 |
15.841,00 |
|
|
Applied Materials |
865177 |
242,860 |
17.06. / 23:25 |
+5,830 |
+2,46% |
242,500 |
243,500 |
242,860 |
17.665,00 |
|
|
Microsoft Corp |
870747 |
448,370 |
17.06. / 23:29 |
+5,800 |
+1,31% |
448,610 |
449,000 |
448,370 |
154.490,00 |
|
|
Marriott International |
913070 |
244,700 |
17.06. / 23:28 |
+5,250 |
+2,19% |
242,860 |
244,700 |
244,700 |
185,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
390,430 |
17.06. / 23:28 |
+4,995 |
+1,30% |
388,810 |
391,000 |
390,430 |
29.824,00 |
|
|
Amgen |
867900 |
303,280 |
17.06. / 23:30 |
+4,660 |
+1,56% |
298,370 |
303,280 |
303,280 |
945,00 |
|
|
Ross Stores |
870053 |
150,380 |
17.06. / 23:08 |
+4,450 |
+3,05% |
149,290 |
150,380 |
150,380 |
746,00 |
|
|
Intuitive Surgical |
888024 |
430,000 |
17.06. / 23:17 |
+4,390 |
+1,03% |
426,310 |
430,000 |
430,000 |
481,00 |
|
|
Apple |
865985 |
216,670 |
17.06. / 23:31 |
+4,180 |
+1,97% |
217,150 |
217,290 |
216,670 |
845.407,00 |
|
|
Roper Technologies |
883563 |
553,590 |
17.06. / 22:31 |
+4,140 |
+0,75% |
508,370 |
553,590 |
553,590 |
155,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
327,225 |
17.06. / 22:16 |
+4,055 |
+1,25% |
325,010 |
327,230 |
327,225 |
554,00 |
|
|
Airbnb |
A2QG35 |
149,500 |
17.06. / 23:26 |
+3,530 |
+2,42% |
149,320 |
149,800 |
149,500 |
7.246,00 |
|
|
Honeywell International |
870153 |
211,950 |
17.06. / 23:28 |
+3,420 |
+1,64% |
210,880 |
211,950 |
211,950 |
2.187,00 |
|
|
Verisk Analytics |
A0YA2M |
267,690 |
17.06. / 23:09 |
+3,320 |
+1,26% |
240,000 |
267,690 |
267,690 |
23,00 |
|
|
CDW Corp |
A1W0KL |
226,350 |
17.06. / 23:26 |
+3,160 |
+1,42% |
222,870 |
226,350 |
226,350 |
2,00 |
|
|
Workday |
A1J39P |
212,460 |
17.06. / 23:03 |
+2,980 |
+1,42% |
210,540 |
212,330 |
212,460 |
629,00 |
|
|
Paychex |
868284 |
124,710 |
17.06. / 22:50 |
+2,720 |
+2,23% |
120,890 |
124,710 |
124,710 |
27,00 |
|
|
Dollar Tree |
A0NFQC |
108,650 |
17.06. / 23:30 |
+2,620 |
+2,47% |
106,110 |
108,940 |
108,650 |
456,00 |
|
|
Meta Platforms |
A1JWVX |
506,630 |
17.06. / 23:29 |
+2,470 |
+0,49% |
504,700 |
505,000 |
506,630 |
60.871,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,260 |
17.06. / 23:30 |
+2,410 |
+0,90% |
269,600 |
271,260 |
271,260 |
243,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
244,960 |
17.06. / 23:29 |
+2,340 |
+0,96% |
241,000 |
244,960 |
244,960 |
104,00 |
|
|
PepsiCo |
851995 |
166,140 |
17.06. / 23:30 |
+2,330 |
+1,42% |
165,870 |
166,140 |
166,140 |
10.360,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
319,590 |
17.06. / 23:21 |
+2,280 |
+0,72% |
318,880 |
320,000 |
319,590 |
6.562,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,680 |
17.06. / 23:27 |
+2,020 |
+2,11% |
97,500 |
97,840 |
97,680 |
16.704,00 |
|
|
Starbucks Corp |
884437 |
81,330 |
17.06. / 23:27 |
+1,680 |
+2,11% |
81,100 |
81,160 |
81,330 |
13.827,00 |
|
|
Diamondback Energy |
A1J6Y4 |
187,560 |
17.06. / 23:28 |
+1,590 |
+0,85% |
185,380 |
187,560 |
187,560 |
433,00 |
|
|
Electronic Arts |
878372 |
137,530 |
17.06. / 23:26 |
+1,550 |
+1,14% |
136,570 |
137,530 |
137,530 |
164,00 |
|
|
T-Mobile US |
A1T7LU |
177,380 |
17.06. / 22:54 |
+1,390 |
+0,79% |
176,680 |
177,380 |
177,380 |
474,00 |
|
|
Fastenal Company |
887891 |
64,410 |
17.06. / 22:54 |
+1,360 |
+2,16% |
64,110 |
64,410 |
64,410 |
296,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,520 |
17.06. / 22:28 |
+1,260 |
+1,96% |
64,010 |
65,520 |
65,520 |
255,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
232,390 |
17.06. / 22:50 |
+1,200 |
+0,52% |
230,470 |
232,390 |
232,390 |
1.975,00 |
|
|
Old Dominion Freight Line |
923655 |
173,920 |
17.06. / 23:26 |
+1,180 |
+0,68% |
169,300 |
173,920 |
173,920 |
88,00 |
|
|
Copart |
893807 |
54,350 |
17.06. / 23:31 |
+1,140 |
+2,14% |
53,540 |
54,350 |
54,350 |
744,00 |
|
|
Monster Beverage Corp |
A14U5Z |
49,130 |
17.06. / 23:29 |
+1,100 |
+2,29% |
49,060 |
49,130 |
49,130 |
3.300,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,550 |
17.06. / 23:26 |
+1,060 |
+1,39% |
77,060 |
77,550 |
77,550 |
261,00 |
|
|
PACCAR |
861114 |
107,750 |
17.06. / 23:27 |
+1,030 |
+0,97% |
104,010 |
107,750 |
107,750 |
18,00 |
|
|
GlobalFoundries |
A3C6AF |
50,760 |
17.06. / 23:11 |
+1,010 |
+2,03% |
49,990 |
50,760 |
50,760 |
830,00 |
|
|
Texas Instruments |
852654 |
194,900 |
17.06. / 23:11 |
+1,000 |
+0,52% |
192,030 |
194,780 |
194,900 |
2.194,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,030 |
17.06. / 22:42 |
+0,940 |
+3,02% |
31,940 |
32,030 |
32,030 |
1.569,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,690 |
17.06. / 23:27 |
+0,650 |
+1,91% |
34,260 |
34,690 |
34,690 |
410,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
112,690 |
17.06. / 23:26 |
+0,640 |
+0,57% |
110,930 |
112,690 |
112,690 |
789,00 |
|
|
DexCom |
A0D9T1 |
116,530 |
17.06. / 23:26 |
+0,580 |
+0,50% |
116,650 |
119,500 |
116,530 |
833,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,920 |
17.06. / 23:30 |
+0,540 |
+1,67% |
32,830 |
32,900 |
32,920 |
11.136,00 |
|
|
Intel Corp |
855681 |
30,980 |
17.06. / 23:31 |
+0,530 |
+1,74% |
30,870 |
30,930 |
30,980 |
168.265,00 |
|
|
Alphabet |
A14Y6F |
177,240 |
17.06. / 23:30 |
+0,450 |
+0,25% |
176,900 |
176,990 |
177,240 |
307.773,00 |
|
|
CSX Corp |
865857 |
32,610 |
17.06. / 22:02 |
+0,430 |
+1,34% |
32,560 |
32,590 |
32,610 |
3.955,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,470 |
17.06. / 23:26 |
+0,420 |
+0,57% |
73,970 |
74,230 |
74,470 |
1.283,00 |
|
|
Illumina |
927079 |
109,070 |
17.06. / 22:07 |
+0,410 |
+0,38% |
108,300 |
109,070 |
109,070 |
359,00 |
|
|
Alphabet |
A14Y6H |
178,780 |
17.06. / 23:30 |
+0,410 |
+0,23% |
178,400 |
178,490 |
178,780 |
53.332,00 |
|
|
Amazon.com |
906866 |
184,060 |
17.06. / 23:31 |
+0,400 |
+0,22% |
183,550 |
183,710 |
184,060 |
241.155,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
504,330 |
17.06. / 23:00 |
+0,330 |
+0,07% |
500,000 |
503,600 |
504,330 |
165,00 |
|
|
Mondelez International |
A1J4U0 |
66,080 |
17.06. / 23:26 |
+0,230 |
+0,35% |
65,810 |
66,080 |
66,080 |
3.450,00 |
|
|
Zscaler |
A2JF28 |
184,380 |
17.06. / 23:26 |
+0,160 |
+0,09% |
183,820 |
184,580 |
184,380 |
4.067,00 |
|
|
Fortinet |
A0YEFE |
60,900 |
17.06. / 23:04 |
+0,120 |
+0,20% |
60,760 |
60,890 |
60,900 |
1.265,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,650 |
17.06. / 23:30 |
+0,040 |
+1,53% |
2,650 |
2,660 |
2,650 |
264.493,00 |
|
|
Cisco Systems |
878841 |
45,690 |
17.06. / 23:29 |
+0,010 |
+0,02% |
45,560 |
45,620 |
45,690 |
20.446,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,160 |
17.06. / 23:29 |
-0,080 |
-1,10% |
7,170 |
7,190 |
7,160 |
239.959,00 |
 |
|
Comcast Corp |
157484 |
37,310 |
17.06. / 23:29 |
-0,130 |
-0,35% |
37,200 |
37,310 |
37,310 |
6.966,00 |
|
|
American Electric Power Compan |
850222 |
87,750 |
17.06. / 22:43 |
-0,250 |
-0,28% |
87,350 |
87,650 |
87,750 |
1.526,00 |
|
|
AstraZeneca PLC |
886715 |
79,310 |
17.06. / 22:23 |
-0,280 |
-0,35% |
78,890 |
78,950 |
79,310 |
42.135,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
91,020 |
17.06. / 23:11 |
-0,330 |
-0,36% |
90,060 |
91,020 |
91,020 |
1.125,00 |
|
|
Exelon Corp |
852011 |
35,170 |
17.06. / 23:25 |
-0,370 |
-1,04% |
34,810 |
35,120 |
35,170 |
2.776,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,150 |
17.06. / 23:27 |
-0,400 |
-2,57% |
15,130 |
15,160 |
15,150 |
13.860,00 |
|
|
PayPal Holdings |
A14R7U |
60,130 |
17.06. / 23:30 |
-0,505 |
-0,83% |
59,760 |
59,870 |
60,130 |
108.454,00 |
|
|
Xcel Energy |
855009 |
53,240 |
17.06. / 22:49 |
-0,530 |
-0,99% |
52,930 |
53,180 |
53,240 |
1.414,00 |
|
|
Datadog |
A2PSFR |
117,170 |
17.06. / 22:38 |
-0,670 |
-0,57% |
116,560 |
117,520 |
117,170 |
3.154,00 |
|
|
PDD Holdings |
A2JRK6 |
148,300 |
17.06. / 23:27 |
-0,680 |
-0,46% |
147,590 |
147,900 |
148,300 |
30.204,00 |
|
|
CoStar Group |
922134 |
73,200 |
17.06. / 23:26 |
-0,730 |
-0,99% |
72,510 |
73,200 |
73,200 |
2.851,00 |
|
|
Gilead Sciences |
885823 |
64,270 |
17.06. / 23:29 |
-0,790 |
-1,21% |
64,200 |
64,220 |
64,270 |
3.407,00 |
|
|
NVIDIA Corp |
918422 |
130,980 |
17.06. / 23:31 |
-0,874 |
-0,66% |
131,040 |
131,050 |
130,980 |
8,66 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
158,400 |
17.06. / 23:31 |
-1,230 |
-0,77% |
157,250 |
157,300 |
158,400 |
273.549,00 |
|
|
ON Semiconductor Corp |
930124 |
70,730 |
17.06. / 23:29 |
-1,240 |
-1,72% |
69,500 |
71,000 |
70,730 |
5.123,00 |
|
|
Marvell Technology |
A3CNLD |
71,820 |
17.06. / 23:20 |
-1,450 |
-1,98% |
71,610 |
72,080 |
71,820 |
19.909,00 |
|
|
Take-Two Interactive Software |
914508 |
157,400 |
17.06. / 22:55 |
-1,560 |
-0,98% |
154,050 |
159,000 |
157,400 |
480,00 |
|
|
Moderna |
A2N9D9 |
137,900 |
17.06. / 23:23 |
-2,130 |
-1,52% |
137,150 |
137,500 |
137,900 |
5.484,00 |
|
|
Constellation Energy Corp |
A3DCXB |
212,020 |
17.06. / 23:18 |
-2,880 |
-1,34% |
211,000 |
212,000 |
212,020 |
3.399,00 |
|
|
MongoDB |
A2DYB1 |
223,670 |
17.06. / 23:29 |
-3,330 |
-1,47% |
222,770 |
223,880 |
223,670 |
2.690,00 |
|
|
Atlassian Corp |
A3DUN5 |
156,620 |
17.06. / 23:06 |
-3,470 |
-2,17% |
154,240 |
156,620 |
156,620 |
463,00 |
|
|
Biogen |
789617 |
226,460 |
17.06. / 23:23 |
-5,230 |
-2,26% |
224,730 |
226,460 |
226,460 |
16.229,00 |
|
|
Adobe |
871981 |
518,740 |
17.06. / 23:30 |
-6,570 |
-1,25% |
512,050 |
512,850 |
518,740 |
182.907,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
473,690 |
17.06. / 23:20 |
-7,040 |
-1,46% |
471,600 |
473,500 |
473,690 |
323,00 |
|
|
MercadoLibre |
A0MYNP |
1.559,230 |
17.06. / 23:01 |
-22,910 |
-1,45% |
1.552,660 |
1.563,990 |
1.559,230 |
222,00 |
|
